Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.16 18.34 18.02 18.34 2,760,944 +0.20(+1.09%)
Jun 29, 2016 18.00 18.33 17.94 18.15 5,180,416 +0.25(+1.40%)
Jun 28, 2016 17.31 17.96 17.27 17.90 6,180,415 +0.73(+4.28%)
Jun 27, 2016 17.02 17.32 16.96 17.16 6,597,233 +0.04(+0.21%)
Jun 24, 2016 16.63 17.17 16.54 17.13 7,583,159 +0.12(+0.68%)
Jun 23, 2016 16.96 17.09 16.93 17.01 3,730,497 +0.16(+0.96%)
Jun 22, 2016 16.79 16.89 16.71 16.85 2,956,236 +0.01(+0.05%)
Jun 21, 2016 16.70 16.86 16.62 16.84 2,348,909 +0.14(+0.86%)
Jun 20, 2016 16.51 16.75 16.48 16.70 3,288,797 +0.25(+1.53%)
Jun 17, 2016 16.08 16.50 16.04 16.44 6,271,645 +0.30(+1.89%)
Jun 16, 2016 16.02 16.17 15.91 16.14 1,751,642 +0.09(+0.56%)
Jun 15, 2016 15.74 16.11 15.71 16.05 3,314,165 +0.34(+2.17%)
Jun 14, 2016 16.00 16.03 15.70 15.71 2,293,984 -0.31(-1.96%)
Jun 13, 2016 16.18 16.18 15.99 16.02 2,320,556 -0.09(-0.56%)
Jun 10, 2016 16.00 16.15 15.97 16.11 1,682,512 -0.04(-0.22%)
Jun 09, 2016 16.10 16.20 16.00 16.15 1,501,838 +0.06(+0.39%)
Jun 08, 2016 15.90 16.11 15.87 16.09 1,198,695 +0.14(+0.90%)
Jun 07, 2016 15.93 16.03 15.87 15.94 2,307,144 +0.00(+0.00%)
Jun 06, 2016 16.27 16.31 15.91 15.94 3,052,720 -0.37(-2.25%)
Jun 03, 2016 16.46 16.61 16.27 16.31 1,190,368 -0.12(-0.76%)
Jun 02, 2016 16.45 16.52 16.33 16.44 1,468,753 -0.04(-0.22%)
Jun 01, 2016 16.37 16.52 16.30 16.47 2,308,473 +0.09(+0.55%)
May 31, 2016 16.61 16.65 16.35 16.38 2,033,889 -0.21(-1.29%)
May 27, 2016 16.51 16.60 16.60 16.60 3,127,141 +0.04(+0.27%)
May 26, 2016 16.27 16.60 16.27 16.55 2,490,958 +0.21(+1.31%)
May 25, 2016 16.11 16.38 16.06 16.34 2,465,934 +0.29(+1.78%)
May 24, 2016 15.85 16.11 15.77 16.05 2,501,803 +0.29(+1.87%)
May 23, 2016 15.93 15.96 15.74 15.76 1,542,029 -0.12(-0.73%)
May 20, 2016 15.61 15.87 15.61 15.87 1,217,496 +0.25(+1.60%)
May 19, 2016 15.47 15.68 15.29 15.62 1,683,951 +0.04(+0.23%)
May 18, 2016 15.82 15.86 15.48 15.59 3,097,472 -0.25(-1.58%)
May 17, 2016 16.02 16.16 15.75 15.84 1,864,750 -0.23(-1.45%)
May 16, 2016 15.82 16.25 15.82 16.07 3,381,221 +0.22(+1.41%)
May 13, 2016 15.74 15.87 15.68 15.85 1,403,390 +0.01(+0.06%)
May 12, 2016 15.62 15.88 15.49 15.84 2,473,893 +0.29(+1.84%)
May 11, 2016 15.63 15.79 15.52 15.55 2,638,944 -0.09(-0.57%)
May 10, 2016 15.67 15.89 15.51 15.64 5,078,999 +0.02(+0.11%)
May 09, 2016 15.39 15.83 15.35 15.62 3,289,046 +0.34(+2.22%)
May 06, 2016 14.43 15.29 14.43 15.28 4,422,790 +0.79(+5.42%)
May 05, 2016 14.47 14.51 14.35 14.50 1,901,130 +0.06(+0.43%)
May 04, 2016 14.22 14.46 14.18 14.43 1,702,195 +0.16(+1.13%)
May 03, 2016 14.20 14.33 14.07 14.27 1,013,567 -0.06(-0.44%)
May 02, 2016 14.14 14.35 14.12 14.34 1,335,018 +0.21(+1.45%)
Apr 29, 2016 14.23 14.24 13.97 14.13 1,167,348 -0.12(-0.81%)
Apr 28, 2016 14.09 14.26 14.06 14.25 1,344,227 +0.12(+0.89%)
Apr 27, 2016 14.11 14.18 14.06 14.12 684,202 -0.03(-0.19%)
Apr 26, 2016 14.05 14.15 14.03 14.15 647,907 +0.08(+0.57%)
Apr 25, 2016 14.01 14.07 13.96 14.07 537,116 +0.02(+0.13%)
Apr 22, 2016 13.97 14.09 13.93 14.05 566,938 +0.10(+0.70%)
Apr 21, 2016 14.30 14.30 13.92 13.95 1,027,619 -0.32(-2.25%)
Apr 20, 2016 14.26 14.39 14.18 14.27 1,665,296 -0.02(-0.13%)
Apr 19, 2016 14.24 14.45 14.24 14.29 1,658,018 +0.07(+0.50%)
Apr 18, 2016 14.06 14.22 13.97 14.22 790,389 +0.14(+1.02%)
Apr 15, 2016 13.92 14.13 13.91 14.08 1,277,841 +0.12(+0.90%)
Apr 14, 2016 13.91 13.97 13.88 13.95 1,946,084 -0.01(-0.06%)
Apr 13, 2016 14.01 14.09 13.72 13.96 2,028,967 -0.04(-0.26%)
Apr 12, 2016 14.01 14.07 13.95 14.00 807,285 +0.03(+0.19%)
Apr 11, 2016 14.05 14.18 13.94 13.97 937,629 -0.03(-0.19%)
Apr 08, 2016 14.10 14.16 13.96 14.00 2,432,001 -0.05(-0.38%)
Apr 07, 2016 14.08 14.15 13.96 14.05 2,280,169 -0.07(-0.51%)
Apr 06, 2016 13.97 14.17 13.95 14.12 627,253 +0.13(+0.89%)
Apr 05, 2016 13.91 14.03 13.88 14.00 2,467,493 +0.01(+0.06%)
Apr 04, 2016 14.15 14.20 13.93 13.99 1,378,513 -0.18(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.